Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 3.14 | 3.228 | 2.94 | 2.98 | 44.6998 | -0.13 (-4.18%) | 13,202 |
28 Apr 2017 | USD | 3.3 | 3.35 | 3.1 | 3.11 | 46.6498 | -0.21 (-6.33%) | 8,819 |
27 Apr 2017 | USD | 3.21 | 3.34 | 3.1803 | 3.32 | 49.7998 | +0.08 (+2.47%) | 7,931 |
26 Apr 2017 | USD | 3.56 | 3.68 | 3.21 | 3.24 | 48.5998 | -0.29 (-8.22%) | 19,355 |
25 Apr 2017 | USD | 3.23 | 3.56 | 3.15 | 3.53 | 52.9497 | +0.33 (+10.31%) | 20,488 |
24 Apr 2017 | USD | 3.34 | 3.4 | 3.17 | 3.2 | 47.9998 | -0.1 (-3.03%) | 14,211 |
21 Apr 2017 | USD | 3.55 | 3.55 | 3.3 | 3.3 | 49.4998 | -0.19 (-5.44%) | 11,861 |
20 Apr 2017 | USD | 3.53 | 3.75 | 3.45 | 3.49 | 52.3497 | -0.03 (-0.85%) | 9,602 |
19 Apr 2017 | USD | 3.48 | 3.54 | 3.327 | 3.52 | 52.7997 | +0.04 (+1.15%) | 11,348 |
18 Apr 2017 | USD | 3.63 | 3.6301 | 3.44 | 3.48 | 52.1997 | -0.16 (-4.40%) | 13,248 |
17 Apr 2017 | USD | 3.86 | 3.8648 | 3.6 | 3.64 | 54.5997 | -0.22 (-5.70%) | 9,108 |
14 Apr 2017 | USD | 3.86 | 3.86 | 3.86 | 3.86 | 57.8997 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 4.03 | 4.135 | 3.76 | 3.86 | 57.8997 | -0.2 (-4.93%) | 15,788 |
12 Apr 2017 | USD | 4.25 | 4.25 | 4 | 4.06 | 60.8997 | -0.18 (-4.25%) | 8,354 |
11 Apr 2017 | USD | 4.46 | 4.5158 | 4.12 | 4.24 | 63.5997 | -0.21 (-4.72%) | 12,705 |
10 Apr 2017 | USD | 5.22 | 5.24 | 4.35 | 4.45 | 66.7497 | -0.75 (-14.42%) | 47,766 |
7 Apr 2017 | USD | 5.39 | 5.47 | 5.18 | 5.2 | 77.9996 | -0.22 (-4.06%) | 6,503 |
6 Apr 2017 | USD | 5.46 | 5.46 | 5.15 | 5.42 | 81.2996 | -0.03 (-0.55%) | 6,032 |
5 Apr 2017 | USD | 5.25 | 5.7 | 5.15 | 5.45 | 81.7496 | +0.23 (+4.41%) | 12,218 |
4 Apr 2017 | USD | 5.31 | 5.46 | 5.06 | 5.22 | 78.2996 | -0.09 (-1.69%) | 14,572 |
3 Apr 2017 | USD | 5 | 5.42 | 4.98 | 5.31 | 79.6496 | +0.35 (+7.06%) | 14,059 |
31 Mar 2017 | USD | 4.71 | 4.98 | 4.32 | 4.96 | 74.3996 | -0.13 (-2.55%) | 22,962 |
30 Mar 2017 | USD | 4.98 | 5.12 | 4.82 | 5.09 | 76.3496 | +0.13 (+2.62%) | 9,635 |
29 Mar 2017 | USD | 4.7 | 5.05 | 4.7 | 4.96 | 74.3996 | +0.24 (+5.08%) | 8,176 |
28 Mar 2017 | USD | 4.66 | 4.82 | 4.57 | 4.72 | 70.7996 | +0.02 (+0.43%) | 3,998 |
27 Mar 2017 | USD | 4.74 | 5.02 | 4.567 | 4.7 | 70.4996 | -0.05 (-1.05%) | 7,442 |
24 Mar 2017 | USD | 4.76 | 4.93 | 4.65 | 4.75 | 71.2496 | -0.01 (-0.21%) | 9,606 |
23 Mar 2017 | USD | 5.05 | 5.12 | 4.7 | 4.76 | 71.3996 | -0.31 (-6.11%) | 9,806 |
22 Mar 2017 | USD | 5.03 | 5.304 | 4.973 | 5.07 | 76.0496 | -0.03 (-0.59%) | 20,917 |
21 Mar 2017 | USD | 5.52 | 5.7189 | 5.01 | 5.1 | 76.4996 | -0.42 (-7.61%) | 26,807 |